Draganfly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.81	1.90	1.79	1.86	1.86	7.51%	225,511
May 9, 2025	1.77	1.92	1.72	1.73	1.73	-8.47%	189,974
May 8, 2025	1.83	1.90	1.69	1.89	1.89	5.00%	285,827
May 7, 2025	1.90	1.90	1.80	1.80	1.80	-4.26%	212,876
May 6, 2025	1.89	1.98	1.82	1.88	1.88	-2.08%	239,185
May 5, 2025	1.93	1.96	1.84	1.92	1.92	-1.03%	395,134
May 2, 2025	1.91	2.00	1.67	1.94	1.94	-32.52%	2,148,950
May 1, 2025	2.88	2.95	2.79	2.88	2.88	2.31%	113,911
Apr 30, 2025	2.77	2.82	2.73	2.81	2.81	0.36%	14,251
Apr 29, 2025	2.83	2.90	2.76	2.80	2.80	-0.71%	15,685
Apr 28, 2025	2.82	2.88	2.72	2.82	2.82	0.36%	27,844
Apr 25, 2025	2.93	2.95	2.70	2.81	2.81	0.72%	35,313
Apr 24, 2025	2.67	2.90	2.59	2.79	2.79	10.71%	90,913
Apr 23, 2025	2.67	2.71	2.52	2.52	2.52	-1.18%	38,763
Apr 22, 2025	2.66	2.75	2.53	2.55	2.55	-4.14%	39,663
Apr 21, 2025	2.68	2.70	2.54	2.66	2.66	1.92%	49,141
Apr 17, 2025	2.50	2.67	2.50	2.61	2.61	0.77%	45,379
Apr 16, 2025	2.59	2.70	2.55	2.59	2.59	-2.26%	47,732
Apr 15, 2025	2.44	2.69	2.38	2.65	2.65	9.05%	72,309
Apr 14, 2025	2.32	2.43	2.20	2.43	2.43	11.47%	69,419
Apr 11, 2025	2.35	2.40	2.07	2.18	2.18	-8.02%	97,979
Apr 10, 2025	2.55	2.60	2.20	2.37	2.37	-1.25%	84,773
Apr 9, 2025	2.13	2.43	2.00	2.40	2.40	17.07%	105,357
Apr 8, 2025	2.11	2.27	2.04	2.05	2.05	-1.44%	76,016
Apr 7, 2025	2.01	2.13	1.89	2.08	2.08	-2.35%	117,601
Apr 4, 2025	2.15	2.19	1.95	2.13	2.13	-4.05%	85,441
Apr 3, 2025	2.19	2.30	2.15	2.22	2.22	-1.77%	88,511
Apr 2, 2025	2.40	2.58	2.17	2.26	2.26	-7.76%	161,913
Apr 1, 2025	2.73	2.73	2.40	2.45	2.45	-10.58%	77,833
Mar 31, 2025	2.57	2.77	2.43	2.74	2.74	6.41%	45,174
Mar 28, 2025	3.05	3.05	2.55	2.58	2.58	-15.57%	131,087
Mar 27, 2025	3.22	3.22	2.75	3.05	3.05	-0.33%	159,521
Mar 26, 2025	3.30	3.31	3.04	3.06	3.06	-3.16%	93,823
Mar 25, 2025	3.20	3.32	3.14	3.16	3.16	-2.47%	84,003
Mar 24, 2025	3.00	3.31	2.97	3.24	3.24	8.72%	115,062
Mar 21, 2025	3.13	3.14	2.94	2.98	2.98	-4.79%	72,445
Mar 20, 2025	3.22	3.30	2.90	3.13	3.13	3.30%	254,580
Mar 19, 2025	2.73	3.19	2.70	3.03	3.03	8.99%	139,874
Mar 18, 2025	3.02	3.02	2.68	2.78	2.78	-4.47%	99,503
Mar 17, 2025	2.48	2.97	2.48	2.91	2.91	17.34%	91,765
Mar 14, 2025	2.47	2.63	2.39	2.48	2.48	2.06%	23,543
Mar 13, 2025	2.44	2.54	2.35	2.43	2.43	-	19,347
Mar 12, 2025	2.41	2.51	2.27	2.43	2.43	2.53%	54,716
Mar 11, 2025	2.30	2.38	2.23	2.37	2.37	7.24%	32,374
Mar 10, 2025	2.28	2.43	2.15	2.21	2.21	-7.92%	97,607
Mar 7, 2025	2.50	2.50	2.27	2.40	2.40	-2.83%	90,341
Mar 6, 2025	2.36	2.52	2.30	2.47	2.47	8.33%	202,880
Mar 5, 2025	2.00	2.28	1.92	2.28	2.28	21.28%	112,428
Mar 4, 2025	1.84	2.04	1.84	1.88	1.88	-11.32%	180,921
Mar 3, 2025	2.46	2.46	2.11	2.12	2.12	-10.36%	180,767